中国船舶 (600150) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-03-20	34.38	33.15	-1.01	-2.96%	33.15	34.41	970724	326440	1.29%
2026-03-19	34.17	34.16	-0.42	-1.21%	34.05	34.71	801953	275373	1.07%
2026-03-18	34.46	34.58	0.18	0.52%	34.02	34.60	708021	243000	0.94%
2026-03-17	34.95	34.40	-0.51	-1.46%	34.36	35.20	801264	278845	1.06%
2026-03-16	35.60	34.91	-0.27	-0.77%	34.63	35.61	810469	283304	1.08%
2026-03-13	35.89	35.18	-0.82	-2.28%	35.08	35.98	790381	280948	1.05%
2026-03-12	36.58	36.00	-0.56	-1.53%	35.77	36.65	780189	281719	1.04%
2026-03-11	37.01	36.56	-0.44	-1.19%	36.37	37.09	804612	295017	1.07%
2026-03-10	37.60	37.00	-0.32	-0.86%	36.95	37.96	803308	300044	1.07%
2026-03-09	38.64	37.32	-1.61	-4.14%	37.25	38.78	1223581	461752	1.63%
2026-03-06	38.55	38.93	0.17	0.44%	38.43	39.45	983634	384017	1.31%
2026-03-05	38.80	38.76	0.20	0.52%	38.51	39.27	1060742	411915	1.41%
2026-03-04	37.29	38.56	0.99	2.64%	36.78	38.86	1509048	576061	2.01%
2026-03-03	38.31	37.57	-0.56	-1.47%	37.48	39.07	1318067	501845	1.75%
2026-03-02	38.10	38.13	0.38	1.01%	37.67	38.38	1185762	450545	1.58%
2026-02-27	38.00	37.75	-0.36	-0.94%	37.59	38.28	878614	332558	1.17%
2026-02-26	37.95	38.11	0.01	0.03%	37.68	38.20	867160	329281	1.15%
2026-02-25	37.14	38.10	0.78	2.09%	37.12	38.30	1512818	573361	2.01%
2026-02-24	36.69	37.32	0.97	2.67%	36.40	37.90	1353908	503144	1.80%
2026-02-13	35.90	36.35	0.29	0.80%	35.87	36.75	1259759	458760	1.67%
2026-02-12	34.85	36.06	1.07	3.06%	34.69	36.48	1454636	520927	1.93%
2026-02-11	34.75	34.99	0.19	0.55%	34.56	35.44	857185	300845	1.14%
2026-02-10	34.12	34.80	0.71	2.08%	33.91	34.85	875773	302074	1.16%
2026-02-09	34.21	34.09	0.18	0.53%	33.93	34.36	430966	146812	0.57%
2026-02-06	34.42	33.91	-0.75	-2.16%	33.82	34.53	640752	218279	0.85%
2026-02-05	34.99	34.66	-0.45	-1.28%	34.38	35.24	565076	196208	0.75%
2026-02-04	34.49	35.11	0.49	1.42%	34.39	35.60	1104590	388897	1.47%
2026-02-03	33.40	34.62	1.52	4.59%	33.26	34.71	1355656	462845	1.80%
2026-02-02	33.70	33.10	-0.44	-1.31%	33.05	34.46	1007225	339080	1.34%
2026-01-30	34.60	33.54	-1.03	-2.98%	33.21	34.71	1059072	357583	1.41%
2026-01-29	34.62	34.57	-0.12	-0.35%	33.91	34.73	996602	341790	1.32%
2026-01-28	35.03	34.69	-0.21	-0.60%	34.62	35.75	953372	333523	1.27%
2026-01-27	35.33	34.90	-0.44	-1.25%	34.77	35.35	685696	240161	0.91%
2026-01-26	35.56	35.34	-0.19	-0.53%	35.14	36.10	981191	348505	1.30%
2026-01-23	36.07	35.53	-0.53	-1.47%	35.43	36.66	1175213	421653	1.56%
2026-01-22	35.40	36.06	0.79	2.24%	35.29	36.40	1273102	459082	1.69%
2026-01-21	35.51	35.27	-0.30	-0.84%	35.17	36.00	798164	283306	1.06%
2026-01-20	35.70	35.57	-0.18	-0.50%	35.35	36.05	560928	199684	0.75%
2026-01-19	35.05	35.75	0.42	1.19%	34.86	36.09	722968	257636	0.96%
2026-01-16	36.03	35.33	-0.67	-1.86%	35.22	36.05	760223	270281	1.01%
2026-01-15	35.45	36.00	0.27	0.76%	35.43	36.29	764586	274914	1.02%
2026-01-14	35.66	35.73	-0.12	-0.33%	35.50	36.46	1031283	371329	1.37%
2026-01-13	36.10	35.85	-0.29	-0.80%	35.50	36.36	908736	326261	1.21%
2026-01-12	35.79	36.14	0.37	1.03%	35.79	36.40	967612	349494	1.29%
2026-01-09	35.95	35.77	-0.11	-0.31%	35.50	36.23	992664	355854	1.32%
2026-01-08	34.47	35.88	1.41	4.09%	34.45	36.23	1509154	538282	2.01%
2026-01-07	35.05	34.47	-0.64	-1.82%	34.43	35.07	687795	238636	0.91%
2026-01-06	34.30	35.11	0.63	1.83%	34.23	35.25	973088	338829	1.29%
2026-01-05	33.41	34.48	1.22	3.67%	33.41	34.58	1061571	362808	1.41%
2025-12-31	33.27	33.26	0.00	0.00%	33.17	33.56	392238	130708	0.52%
2025-12-30	33.54	33.26	-0.28	-0.83%	33.25	33.71	375980	125582	0.50%
2025-12-29	33.66	33.54	-0.14	-0.42%	33.47	33.88	349135	117524	0.46%
2025-12-26	33.76	33.68	-0.16	-0.47%	33.51	33.88	449135	151436	0.60%
2025-12-25	33.34	33.84	0.47	1.41%	33.27	33.96	490564	165323	0.65%
2025-12-24	33.18	33.37	0.09	0.27%	33.11	33.44	336765	112209	0.45%
2025-12-23	33.18	33.28	0.11	0.33%	32.91	33.39	422381	140174	0.56%
2025-12-22	33.16	33.17	-0.03	-0.09%	33.09	33.34	372160	123628	0.49%
2025-12-19	32.65	33.20	0.55	1.68%	32.61	33.20	442694	145784	0.59%
2025-12-18	32.71	32.65	-0.30	-0.91%	32.64	32.89	352304	115340	0.47%
2025-12-17	32.68	32.95	0.14	0.43%	32.48	33.02	467912	153060	0.62%
2025-12-16	33.82	32.81	-1.00	-2.96%	32.80	33.82	685540	226450	0.91%
2025-12-15	34.12	33.81	-0.40	-1.17%	33.80	34.24	434375	147535	0.58%
2025-12-12	34.08	34.21	0.12	0.35%	34.01	34.47	509974	174924	0.68%